Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Atlas Arteria Limited (ALX.AX)

Compare
4.9000
+0.0400
+(0.82%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.85004.92004.81004.90004.90001,477,665
Apr 4, 20254.85004.92004.81004.90004.90001,512,087
Apr 3, 20254.82004.93004.82004.86004.86001,790,132
Apr 2, 20254.82004.95004.80004.93004.93002,439,610
Apr 1, 20254.83004.85004.79004.81004.81001,883,584
Mar 31, 20254.83004.87004.81004.85004.85003,822,213
Mar 28, 20254.84004.89004.78004.89004.89001,555,311
Mar 27, 20254.86004.89004.79504.84004.84002,356,590
Mar 26, 20254.83004.87004.80504.87004.87002,797,229
Mar 25, 2025 0.2000 Dividend
Mar 25, 20254.83004.96004.74004.82004.82003,006,238
Mar 24, 20255.06005.08005.01005.04004.84002,114,784
Mar 21, 20255.03005.12004.99005.01004.81129,667,940
Mar 20, 20255.00005.08004.96005.00004.80163,058,396
Mar 19, 20255.02005.05004.97005.01004.81121,411,391
Mar 18, 20254.97005.05004.96005.05004.84962,010,528
Mar 17, 20254.99005.04004.93004.99004.79201,682,051
Mar 14, 20254.96004.99004.90504.99004.79201,151,917
Mar 13, 20254.96004.98004.86004.90004.70562,309,026
Mar 12, 20254.90004.90004.82004.88004.68632,520,208
Mar 11, 20254.93004.96504.90504.92004.72481,129,227
Mar 10, 20254.99005.01004.94004.95004.75361,430,905
Mar 7, 20255.02005.04504.96004.96004.76321,931,532
Mar 6, 20255.13005.14005.01005.02004.82081,186,687
Mar 5, 20255.02005.09005.00505.07004.86882,120,645
Mar 4, 20254.98005.04004.94005.03004.83041,602,081
Mar 3, 20255.03005.05004.95504.99004.79202,616,435
Feb 28, 20255.14005.18005.01005.06004.85923,361,416
Feb 27, 20255.15005.29005.15005.21005.00335,548,299
Feb 26, 20255.09005.15005.06005.07004.86881,502,328
Feb 25, 20255.02005.12005.01505.10004.89761,783,296
Feb 24, 20255.03005.09005.03005.07004.86881,218,323
Feb 21, 20255.14005.14005.07005.08004.8784832,580
Feb 20, 20254.99005.12004.98005.12004.91681,937,532
Feb 19, 20255.12005.13005.03005.03004.83041,432,657
Feb 18, 20255.02005.10005.02005.07004.86881,352,639
Feb 17, 20255.14005.14005.05005.07004.86881,183,433
Feb 14, 20255.04005.09004.97005.05004.84961,647,538
Feb 13, 20255.02005.05004.95005.05004.84963,335,633
Feb 12, 20254.98005.01004.95005.00004.80161,748,956
Feb 11, 20255.14005.14004.95004.98004.78241,580,993
Feb 10, 20255.01005.05505.01005.01004.81121,748,421
Feb 7, 20255.05005.13505.05005.05004.84961,489,375
Feb 6, 20255.07005.17005.02505.07004.86882,377,974
Feb 5, 20255.02005.06004.97005.01004.81129,396,040
Feb 4, 20255.07005.07004.93004.96004.76321,255,320
Feb 3, 20255.00005.04004.94004.96004.76321,672,013
Jan 31, 20255.04005.07004.98005.07004.86882,268,448
Jan 30, 20254.99005.01004.96004.98004.78241,485,505
Jan 29, 20255.00005.08004.97005.02004.82081,494,676
Jan 28, 20255.05005.05004.90004.93004.73441,581,024
Jan 24, 20254.99005.01004.95004.99004.79201,085,397
Jan 23, 20254.99004.99004.91004.99004.79201,732,387
Jan 22, 20255.03005.03004.94004.97004.77281,230,747
Jan 21, 20255.03005.05004.99005.01004.8112692,980
Jan 20, 20255.07005.08004.98004.98004.7824935,860
Jan 17, 20254.99005.05504.95005.05004.84962,214,810
Jan 16, 20254.94004.98004.91004.97004.77281,440,401
Jan 15, 20254.87004.92004.86004.89004.69601,667,770
Jan 14, 20254.94004.94004.87004.91004.7152969,004
Jan 13, 20254.79004.90004.77004.90004.70562,293,392
Jan 10, 20254.83004.84004.79004.84004.6479974,355
Jan 9, 20254.82004.84004.75004.80004.6095839,842
Jan 8, 20254.82004.86004.76004.83004.6383970,024
Jan 7, 20254.80004.84004.79004.83004.6383982,027
Jan 6, 20254.82004.85004.79504.84004.64791,567,433
Jan 3, 20254.77004.82004.76004.80004.60951,030,654
Jan 2, 20254.79004.82004.73004.77004.58071,362,407
Dec 31, 20244.73004.82004.72004.75004.56152,055,514
Dec 30, 20244.71004.85004.69004.83004.63832,104,052
Dec 27, 20244.68004.74004.68004.70004.5135940,482
Dec 24, 20244.67004.70004.64504.66004.4751924,838
Dec 23, 20244.61004.71004.60004.71004.52312,169,812
Dec 20, 20244.60004.66004.57004.58004.39836,835,180
Dec 19, 20244.51004.60004.51004.59004.40792,293,982
Dec 18, 20244.55004.59004.53004.57004.38871,769,186
Dec 17, 20244.54004.56504.53004.55004.36941,693,561
Dec 16, 20244.58004.62004.54004.54004.35983,787,785
Dec 13, 20244.59004.59004.53004.56004.37901,606,409
Dec 12, 20244.68004.69004.58004.60004.41751,627,540
Dec 11, 20244.68004.73004.64004.68004.49433,365,065
Dec 10, 20244.69004.72004.62004.66004.47512,889,206
Dec 9, 20244.65004.68004.64004.66004.47511,414,986
Dec 6, 20244.73004.73004.66004.66004.47511,502,457
Dec 5, 20244.64004.74004.64004.74004.55192,459,208
Dec 4, 20244.71004.73004.61004.65004.46553,314,080
Dec 3, 20244.78004.79004.67004.67004.48473,310,626
Dec 2, 20244.85004.86004.75004.78004.59032,241,221
Nov 29, 20244.92004.92004.80004.80004.60952,746,335
Nov 28, 20244.90004.90004.85004.86004.66711,491,149
Nov 27, 20244.98004.98004.84004.90004.70563,703,538
Nov 26, 20244.89004.98004.89004.94004.74402,433,451
Nov 25, 20244.78004.88004.76004.88004.68632,591,308
Nov 22, 20244.83004.84004.76004.76004.57111,486,006
Nov 21, 20244.82004.82004.69004.76004.57112,181,404
Nov 20, 20244.89004.91004.80004.81004.61911,684,540
Nov 19, 20244.89004.96004.83004.83004.63832,481,015
Nov 18, 20244.91004.93004.89004.89004.69601,070,019
Nov 15, 20244.81004.94004.79504.91004.71523,839,033
Nov 14, 20244.82004.85004.75004.79004.59991,470,734
Nov 13, 20244.90004.91004.81504.82004.62871,488,192
Nov 12, 20244.92004.95004.90004.91004.71521,446,801
Nov 11, 20244.87004.93504.87004.91004.71521,265,094
Nov 8, 20244.85004.90004.81004.87004.67672,033,137
Nov 7, 20244.87004.91004.78004.81004.61912,075,000
Nov 6, 20244.96004.99004.87004.87004.67671,177,758
Nov 5, 20244.90004.94004.90004.91004.71521,048,508
Nov 4, 20244.87004.97004.86004.93004.73441,890,407
Nov 1, 20244.84004.88504.82004.84004.64791,814,695
Oct 31, 20244.92004.94004.82004.88004.68633,881,068
Oct 30, 20244.94004.98004.92004.94004.74401,417,088
Oct 29, 20244.97005.00004.94004.96004.76321,826,162
Oct 28, 20244.97004.97004.88004.93004.73441,952,371
Oct 25, 20245.00005.02004.94504.97004.77282,092,310
Oct 24, 20245.02005.05004.99004.99004.79202,489,475
Oct 23, 20245.01005.07004.99005.00004.80162,346,760
Oct 22, 20244.95005.00004.94005.00004.80163,025,742
Oct 21, 20244.98004.99504.90004.97004.77282,478,404
Oct 18, 20245.00005.03004.93504.97004.77282,137,782
Oct 17, 20244.92004.99004.92004.98004.78242,246,782
Oct 16, 20244.92004.96004.85004.85004.65752,205,016
Oct 15, 20244.92004.96004.84504.92004.72482,541,898
Oct 14, 20244.80004.91004.80004.90004.70562,306,354
Oct 11, 20244.77004.81004.71004.78004.59031,904,208
Oct 10, 20244.81004.81004.73004.78004.59032,590,675
Oct 9, 20244.74004.82004.73004.81004.61911,880,227
Oct 8, 20244.71004.75004.70004.74004.55192,255,895
Oct 7, 20244.79004.79004.69004.72004.53271,426,786
Oct 4, 20244.81004.82004.77004.79004.59991,396,394
Oct 3, 20244.82004.85004.79004.83004.63832,292,525
Oct 2, 20244.81004.86004.77004.81004.61912,510,156
Oct 1, 20244.80004.83504.75504.79004.59992,843,499
Sep 30, 20244.93004.93004.85004.89004.69604,492,563
Sep 27, 20244.86004.90004.83004.90004.70563,388,994
Sep 26, 20244.75004.90004.74504.87004.67674,888,991
Sep 25, 20244.69004.72004.64004.72004.53273,423,473
Sep 24, 2024 0.2000 Dividend
Sep 24, 20244.69004.72004.63004.68004.49434,147,882
Sep 23, 20244.80004.90004.80004.86004.47513,002,382
Sep 20, 20244.72004.78004.62504.74004.364626,920,254
Sep 19, 20244.90004.94004.78004.78004.40147,589,544
Sep 18, 20244.94004.98504.92004.96004.56723,241,973
Sep 17, 20245.00005.03004.92504.93004.53952,498,776
Sep 16, 20244.99005.00004.91004.98004.58562,004,540
Sep 13, 20244.91005.01004.87505.01004.61322,271,108
Sep 12, 20244.90004.91004.83004.91004.52111,702,700
Sep 11, 20244.96004.99004.88004.88004.49351,589,546
Sep 10, 20244.88004.96004.88004.95004.55801,478,895
Sep 9, 20244.87004.90004.80004.87004.48433,266,533
Sep 6, 20244.95004.99004.89004.93004.53951,544,293
Sep 5, 20245.07005.14004.97004.97004.57641,817,521
Sep 4, 20245.12005.14005.06005.07004.66841,366,186
Sep 3, 20245.09005.18005.05005.16004.75131,571,215
Sep 2, 20245.07005.09005.02005.08004.67771,631,949
Aug 30, 20245.07005.12005.00005.10004.69615,536,784
Aug 29, 20245.02005.07004.95005.06004.65922,332,386
Aug 28, 20245.03005.09005.02005.09004.68692,122,576
Aug 27, 20245.07005.11005.06005.07004.66841,070,541
Aug 26, 20245.12005.14005.04005.07004.66841,213,989
Aug 23, 20245.13005.14005.08005.10004.69611,362,007
Aug 22, 20245.10005.15005.06005.15004.74211,156,928
Aug 21, 20245.05005.09005.03005.07004.66841,725,430
Aug 20, 20245.16005.18005.05005.08004.67771,260,160
Aug 19, 20245.14005.18005.12005.15004.74211,069,388
Aug 16, 20245.24005.28005.14005.16004.75131,906,710
Aug 15, 20245.13005.25005.13005.20004.78821,305,733
Aug 14, 20245.13005.14005.07005.13004.72371,055,471
Aug 13, 20245.08005.10005.04005.07004.66841,483,643
Aug 12, 20245.10005.10005.02005.08004.67771,562,530
Aug 9, 20245.14005.14005.01505.07004.66842,354,299
Aug 8, 20245.11005.12005.05005.05004.65001,529,770
Aug 7, 20245.05005.19005.05005.14004.73291,456,393
Aug 6, 20245.07005.17505.06005.08004.67771,786,043
Aug 5, 20245.15005.19005.05005.05004.65002,114,730
Aug 2, 20245.15005.23005.14005.20004.78821,945,447
Aug 1, 20245.28005.28005.19005.20004.78821,481,642
Jul 31, 20245.17005.25005.17005.24004.82504,451,595
Jul 30, 20245.15005.17005.12005.14004.73291,439,423
Jul 29, 20245.24005.24005.17005.18004.76971,489,742
Jul 26, 20245.14005.20005.10505.19004.77892,426,218
Jul 25, 20245.13005.19005.12005.13004.72372,090,780
Jul 24, 20245.14005.19005.13005.17004.76051,370,840
Jul 23, 20245.21005.22005.14005.14004.73291,180,188
Jul 22, 20245.15005.15005.08005.14004.73291,151,174
Jul 19, 20245.10005.18005.05505.18004.76971,704,157
Jul 18, 20245.17005.19005.08005.12004.71452,772,607
Jul 17, 20245.22005.23005.15005.18004.76971,358,573
Jul 16, 20245.17005.21005.13005.17004.76051,093,024
Jul 15, 20245.22005.23005.14005.16004.75131,182,718
Jul 12, 20245.17005.20505.14005.17004.76051,068,917
Jul 11, 20245.17005.18005.12005.13004.72376,363,298
Jul 10, 20245.09005.16005.08505.11004.70531,671,032
Jul 9, 20245.08005.13005.03005.09004.68691,909,713
Jul 8, 20245.06005.13005.03005.09004.68691,700,930
Jul 5, 20245.11005.13005.02005.03004.63161,090,048
Jul 4, 20245.14005.14004.99005.03004.63162,850,577
Jul 3, 20245.16005.17005.04005.09004.68692,051,560
Jul 2, 20245.12005.19005.11005.15004.74212,213,200
Jul 1, 20245.25005.25005.10005.13004.72371,803,278
Jun 28, 20245.19005.23005.11005.11004.70531,649,146
Jun 27, 20245.05005.21005.03005.18004.76972,521,766
Jun 26, 20245.16005.16005.06005.13004.72371,796,978
Jun 25, 20245.13005.26005.12005.15004.74212,302,200
Jun 24, 20245.07005.12505.04005.10004.69611,766,529
Jun 21, 20245.03005.08004.99505.08004.67777,597,939
Jun 20, 20244.95005.02004.94005.00004.60402,750,962
Jun 19, 20244.85004.99004.81004.98004.58562,734,471
Jun 18, 20244.74004.94004.71004.94004.54872,503,080
Jun 17, 20244.83004.86004.68004.70004.32782,174,443
Jun 14, 20244.89004.90004.76004.81004.42902,294,179
Jun 13, 20244.86004.91004.83004.90004.51192,939,307
Jun 12, 20245.05005.06004.82004.84004.45673,161,250
Jun 11, 20245.27005.27005.03005.06004.65924,407,329
Jun 7, 20245.43005.48505.39005.39004.96311,340,887
Jun 6, 20245.42005.42005.36005.39004.96311,233,236
Jun 5, 20245.40005.43005.36005.37004.94471,575,861
Jun 4, 20245.36005.40005.34005.38004.95391,143,736
Jun 3, 20245.35005.40005.33005.36004.93551,394,104
May 31, 20245.34005.38005.29005.32004.89863,818,026
May 30, 20245.23005.28505.15505.26004.84341,839,139
May 29, 20245.27005.33005.26005.26004.84341,344,250
May 28, 20245.36005.39005.29005.31004.88941,733,346
May 27, 20245.32005.40005.29005.39004.96311,302,050
May 24, 20245.29005.37005.28005.29004.87101,379,949
May 23, 20245.33005.39505.28005.37004.94472,082,567
May 22, 20245.34005.38005.30005.35004.92631,330,768
May 21, 20245.42005.44005.31005.34004.91712,310,926
May 20, 20245.38005.40005.33005.36004.93552,760,473
May 17, 20245.32005.37005.30005.36004.93555,844,925
May 16, 20245.45005.47005.41005.43004.99992,723,794
May 15, 20245.51005.54005.36005.36004.93552,053,702
May 14, 20245.50005.54505.46005.48005.04606,302,538
May 13, 20245.54005.55005.49005.49005.05521,768,336
May 10, 20245.53005.56005.46505.54005.10121,434,855
May 9, 20245.55005.55005.45005.51005.07361,726,606
May 8, 20245.44005.55005.29005.55005.11042,373,533
May 7, 20245.39005.43005.32005.42004.99072,392,772
May 6, 20245.27005.40005.26005.37004.94471,873,677
May 3, 20245.35005.37505.25005.27004.85262,671,201
May 2, 20245.25005.36005.24005.30004.88022,185,237
May 1, 20245.16005.26005.14005.23004.81583,050,615
Apr 30, 20245.27005.27005.18005.19004.77892,793,844
Apr 29, 20245.20005.27005.18005.27004.85261,816,487
Apr 26, 20245.33005.34005.16005.16004.75133,031,405
Apr 24, 20245.27005.38005.27005.38004.9539916,199
Apr 23, 20245.43005.45005.34005.35004.92631,699,602
Apr 22, 20245.37005.43005.35005.43004.9999819,561
Apr 19, 20245.39005.41005.33505.36004.93551,743,690
Apr 18, 20245.29005.44005.28005.42004.99071,852,596
Apr 17, 20245.30005.30005.26005.29004.87102,522,495
Apr 16, 20245.25005.31505.23005.29004.87102,843,714
Apr 15, 20245.30005.33005.22505.27004.85261,480,808
Apr 12, 20245.31005.35005.29005.32004.89861,922,356
Apr 11, 20245.29005.40005.29005.34004.91711,733,368
Apr 10, 20245.38005.42005.34005.37004.94471,339,947
Apr 9, 20245.32005.41005.31005.35004.92631,528,124
Apr 8, 20245.34005.34005.25505.32004.89862,409,672
Apr 5, 20245.30005.35505.27005.30004.88021,467,643
Apr 4, 20245.29005.35005.26005.34004.91711,997,860

Related Tickers

SPZ.AX Smart Parking Limited
0.7100
-5.33%
 
VNT.AX Ventia Services Group Limited
4.1400
+0.24%
 
AVD.AX AVADA Group Limited
0.3350
-9.46%
 
TCL.AX Transurban Group
13.69
+1.18%